Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arbor Realty Trust (NY: ABR )

13.89 +0.08 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 9.001 9.081 8.978 9.020 722,281 +0.02(+0.21%)
Nov 29, 2006 9.087 9.103 8.975 9.001 267,998 -0.02(-0.25%)
Nov 28, 2006 9.023 9.062 8.950 9.023 203,190 -0.08(-0.84%)
Nov 27, 2006 9.161 9.170 9.007 9.100 285,844 -0.07(-0.80%)
Nov 24, 2006 8.959 9.176 8.947 9.173 92,359 +0.18(+1.95%)
Nov 22, 2006 9.058 9.058 8.959 8.998 284,592 -0.02(-0.21%)
Nov 21, 2006 9.103 9.103 9.001 9.017 477,763 -0.07(-0.81%)
Nov 20, 2006 9.164 9.189 9.039 9.090 432,053 -0.08(-0.87%)
Nov 17, 2006 9.167 9.170 9.036 9.170 334,685 +0.08(+0.88%)
Nov 16, 2006 9.141 9.208 9.007 9.090 282,087 -0.05(-0.56%)
Nov 15, 2006 9.135 9.168 9.068 9.141 189,728 +0.01(+0.07%)
Nov 14, 2006 9.093 9.135 9.014 9.135 176,891 +0.06(+0.70%)
Nov 13, 2006 8.943 9.116 8.927 9.071 283,652 +0.13(+1.43%)
Nov 10, 2006 8.758 8.943 8.758 8.943 151,531 +0.17(+1.93%)
Nov 09, 2006 8.915 8.937 8.739 8.774 278,956 -0.16(-1.82%)
Nov 08, 2006 8.876 8.947 8.720 8.937 510,324 +0.03(+0.29%)
Nov 07, 2006 8.739 8.985 8.739 8.911 606,754 +0.22(+2.54%)
Nov 06, 2006 8.800 8.806 8.685 8.691 315,900 -0.30(-3.30%)
Nov 03, 2006 9.087 9.087 8.905 8.988 384,465 -0.05(-0.57%)
Nov 02, 2006 8.950 9.039 8.905 9.039 340,007 +0.10(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.